Contextlogic Inc Cl A (NQ: WISH )

0.6446 -0.0654 (-9.21%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.154 5.235 5.030 5.100 20,742,448 -0.15(-2.86%)
Oct 28, 2021 5.010 5.290 5.250 23,533,028 +0.29(+5.85%)
Oct 27, 2021 5.280 5.400 4.950 4.960 28,673,576 -0.28(-5.34%)
Oct 26, 2021 5.470 5.240 24,962,364 -0.26(-4.73%)
Oct 25, 2021 5.250 5.500 23,138,788 +0.30(+5.77%)
Oct 22, 2021 5.600 5.670 5.170 5.200 41,141,188 -0.62(-10.65%)
Oct 21, 2021 5.990 6.073 5.695 5.820 54,447,504 -0.27(-4.43%)
Oct 20, 2021 5.390 6.310 5.320 6.090 125,774,320 +0.77(+14.47%)
Oct 19, 2021 5.040 5.550 4.990 5.320 45,328,260 +0.31(+6.19%)
Oct 18, 2021 5.000 5.090 4.920 5.010 17,773,412 -0.03(-0.60%)
Oct 15, 2021 5.180 5.250 5.030 5.040 20,806,420 -0.12(-2.33%)
Oct 14, 2021 5.240 5.300 5.100 5.160 18,238,068 -0.02(-0.39%)
Oct 13, 2021 5.100 5.270 5.020 5.180 19,589,992 +0.10(+1.97%)
Oct 12, 2021 4.940 5.140 4.920 5.080 16,244,940 +0.16(+3.25%)
Oct 11, 2021 5.010 5.260 4.880 4.920 22,717,998 -0.09(-1.80%)
Oct 08, 2021 5.220 5.290 4.980 5.010 17,697,588 -0.17(-3.28%)
Oct 07, 2021 5.000 5.365 4.950 5.180 33,897,288 +0.28(+5.71%)
Oct 06, 2021 4.690 5.020 4.610 4.900 40,904,636 +0.12(+2.51%)
Oct 05, 2021 4.840 5.050 4.750 4.780 33,945,964 -0.07(-1.44%)
Oct 04, 2021 5.130 5.200 4.810 4.850 68,495,608 -0.50(-9.35%)
Oct 01, 2021 5.530 5.530 5.260 5.350 29,616,856 -0.11(-2.01%)
Sep 30, 2021 5.600 5.634 5.430 5.460 37,721,856 -0.13(-2.33%)
Sep 29, 2021 5.850 5.945 5.560 5.590 35,989,760 -0.21(-3.62%)
Sep 28, 2021 6.100 6.160 5.720 5.800 47,511,764 -0.38(-6.15%)
Sep 27, 2021 6.070 6.250 5.940 6.180 27,749,440 +0.16(+2.66%)
Sep 24, 2021 6.110 6.278 5.930 6.020 32,618,284 -0.12(-1.87%)
Sep 23, 2021 5.970 6.300 5.840 6.135 44,572,940 +0.22(+3.81%)
Sep 22, 2021 5.930 6.030 5.840 5.910 28,764,316 +0.05(+0.85%)
Sep 21, 2021 6.100 6.250 5.820 5.860 46,670,576 -0.21(-3.46%)
Sep 20, 2021 6.290 6.440 5.910 6.070 42,166,600 -0.47(-7.19%)
Sep 17, 2021 6.310 6.640 6.300 6.540 52,196,660 +0.23(+3.65%)
Sep 16, 2021 6.330 6.473 6.273 6.310 25,806,644 -0.10(-1.56%)
Sep 15, 2021 6.300 6.500 6.180 6.410 30,886,960 +0.08(+1.26%)
Sep 14, 2021 6.600 6.680 6.270 6.330 41,758,608 -0.28(-4.24%)
Sep 13, 2021 6.860 6.860 6.490 6.610 32,382,478 -0.19(-2.79%)
Sep 10, 2021 7.030 7.260 6.780 6.800 28,870,656 -0.19(-2.72%)
Sep 09, 2021 6.870 7.290 6.840 6.990 34,618,600 +0.15(+2.19%)
Sep 08, 2021 7.350 7.350 6.820 6.840 35,461,228 -0.54(-7.32%)
Sep 07, 2021 7.300 7.670 7.280 7.380 25,624,550 +0.14(+1.93%)
Sep 03, 2021 7.300 7.480 7.135 7.240 15,531,273 -0.07(-0.96%)
Sep 02, 2021 7.420 7.565 7.290 7.310 20,486,816 -0.07(-0.95%)
Sep 01, 2021 7.170 7.750 7.120 7.380 38,002,156 +0.17(+2.36%)
Aug 31, 2021 7.150 7.370 7.080 7.210 22,393,124 +0.03(+0.42%)
Aug 30, 2021 7.100 7.474 6.860 7.180 41,377,204 +0.24(+3.46%)
Aug 27, 2021 6.710 7.170 6.680 6.940 30,969,036 +0.28(+4.20%)
Aug 26, 2021 6.940 7.040 6.660 6.660 25,107,960 -0.32(-4.58%)
Aug 25, 2021 7.010 7.200 6.860 6.980 34,593,696 -0.14(-1.97%)
Aug 24, 2021 6.740 7.425 6.630 7.120 68,487,440 +0.43(+6.43%)
Aug 23, 2021 6.590 6.810 6.420 6.690 25,332,996 +0.06(+0.90%)
Aug 20, 2021 6.280 6.920 6.233 6.630 45,135,424 +0.39(+6.25%)
Aug 19, 2021 6.740 6.820 6.144 6.240 56,134,776 -0.58(-8.50%)
Aug 18, 2021 6.960 7.070 6.750 6.820 35,404,556 -0.13(-1.87%)
Aug 17, 2021 6.680 7.310 6.570 6.950 52,409,904 +0.08(+1.24%)
Aug 16, 2021 7.290 7.310 6.720 6.865 77,432,912 -0.68(-9.07%)
Aug 13, 2021 6.960 7.860 6.690 7.550 220,813,376 -1.86(-19.77%)
Aug 12, 2021 9.970 10.01 9.340 9.410 77,631,408 -0.42(-4.27%)
Aug 11, 2021 10.37 10.41 9.670 9.830 31,918,722 -0.47(-4.56%)
Aug 10, 2021 10.50 10.69 10.07 10.30 19,923,012 -0.17(-1.62%)
Aug 09, 2021 9.900 10.61 9.890 10.47 27,897,516 +0.64(+6.51%)
Aug 06, 2021 9.940 10.15 9.755 9.830 14,915,544 -0.15(-1.50%)
Aug 05, 2021 9.670 10.02 9.470 9.980 18,088,004 +0.37(+3.85%)
Aug 04, 2021 10.30 10.31 9.590 9.610 35,071,672 -0.70(-6.79%)
Aug 03, 2021 10.36 10.50 10.15 10.31 20,462,084 -0.10(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.